Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

32.44 +1.24 +3.96%

02:39:30 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 885,592
Bid/Ask: 0.00 / 0.00
Day's Range: 30.87 - 32.44

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 13, 2026 18:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.7	20.1	0	12.50	0	0%	0	0.75	0
FIVN Call 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|12.50C Delta1 Imp Vol1.6278 Bid17.7 Gamma0 Theoretical19.32 Ask20.1 Theta-0.0013 Intrinsic Value19.25 Volume0 Vega0 Time Value-19.25 Open Interest0 Rho0.0027 Delta / Theta-765.0865 FIVN Put 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|12.50P Delta-0.0364 Imp Vol4.2725 Bid0 Gamma0.004 Theoretical0.38 Ask0.75 Theta-0.1002 Intrinsic Value-19.25 Volume0 Vega0.0038 Time Value19.25 Open Interest396 Rho-0.0003 Delta / Theta0.3632
0	0%	15.2	17.7	0	15.00	0	0%	0	0.5	0
FIVN Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|15.00C Delta0.9973 Imp Vol1.9278 Bid15.2 Gamma0.0009 Theoretical16.83 Ask17.7 Theta-0.0062 Intrinsic Value16.75 Volume0 Vega0.0004 Time Value-16.75 Open Interest4 Rho0.0033 Delta / Theta-159.6146 FIVN Put 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|15.00P Delta-0.0347 Imp Vol3.2218 Bid0 Gamma0.0051 Theoretical0.25 Ask0.5 Theta-0.0726 Intrinsic Value-16.75 Volume0 Vega0.0036 Time Value16.75 Open Interest144 Rho-0.0003 Delta / Theta0.4776
0	0%	12.7	15.1	0	17.50	0.09	0%	0	0.15	0
FIVN Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|17.50C Delta0.9973 Imp Vol1.5116 Bid12.7 Gamma0.0012 Theoretical14.33 Ask15.1 Theta-0.0054 Intrinsic Value14.25 Volume0 Vega0.0004 Time Value-14.25 Open Interest15 Rho0.0038 Delta / Theta-184.6214 FIVN Put 17.50 Exp: Aug 21, 2026 Last: 0.09 Chg.: 0% SymbolFIVN\|20260821\|17.50P Delta-0.0187 Imp Vol2.0981 Bid0 Gamma0.0046 Theoretical0.08 Ask0.15 Theta-0.0282 Intrinsic Value-14.25 Volume0 Vega0.0022 Time Value14.34 Open Interest398 Rho-0.0001 Delta / Theta0.6635
					31.75	Price @ Aug 13, 2026 18:30 GMT
0.76	-5%	0.65	0.9	2	32.50	1.73	-10.82%	1.5	1.6	26
FIVN Call 32.50 Exp: Aug 21, 2026 Last: 0.76 Chg.: -5% SymbolFIVN\|20260821\|32.50C Delta0.4189 Imp Vol0.5663 Bid0.65 Gamma0.1465 Theoretical0.78 Ask0.9 Theta-0.0664 Intrinsic Value-0.75 Volume2 Vega0.0184 Time Value1.51 Open Interest770 Rho0.0028 Delta / Theta-6.3131 FIVN Put 32.50 Exp: Aug 21, 2026 Last: 1.73 Chg.: -10.82% SymbolFIVN\|20260821\|32.50P Delta-0.5712 Imp Vol0.6252 Bid1.5 Gamma0.1336 Theoretical1.55 Ask1.6 Theta-0.0706 Intrinsic Value0.75 Volume26 Vega0.0185 Time Value0.98 Open Interest127 Rho-0.0037 Delta / Theta8.0948
0.19	-17.39%	0.1	0.3	3	35.00	3.9	0%	3.2	4.1	0
FIVN Call 35.00 Exp: Aug 21, 2026 Last: 0.19 Chg.: -17.39% SymbolFIVN\|20260821\|35.00C Delta0.1465 Imp Vol0.5847 Bid0.1 Gamma0.0833 Theoretical0.2 Ask0.3 Theta-0.0399 Intrinsic Value-3.25 Volume3 Vega0.0108 Time Value3.44 Open Interest708 Rho0.001 Delta / Theta-3.6677 FIVN Put 35.00 Exp: Aug 21, 2026 Last: 3.9 Chg.: 0% SymbolFIVN\|20260821\|35.00P Delta-0.7697 Imp Vol0.8065 Bid3.2 Gamma0.0803 Theoretical3.65 Ask4.1 Theta-0.0699 Intrinsic Value3.25 Volume0 Vega0.0143 Time Value0.65 Open Interest16 Rho-0.0048 Delta / Theta11.0113
0	0%	0.05	0.1	0	37.50	6.3	0%	5.4	6.9	0
FIVN Call 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|37.50C Delta0.057 Imp Vol0.6785 Bid0.05 Gamma0.0358 Theoretical0.08 Ask0.1 Theta-0.023 Intrinsic Value-5.75 Volume0 Vega0.0054 Time Value5.75 Open Interest192 Rho0.0004 Delta / Theta-2.4759 FIVN Put 37.50 Exp: Aug 21, 2026 Last: 6.3 Chg.: 0% SymbolFIVN\|20260821\|37.50P Delta-0.8189 Imp Vol1.1176 Bid5.4 Gamma0.0503 Theoretical6.15 Ask6.9 Theta-0.0842 Intrinsic Value5.75 Volume0 Vega0.0124 Time Value0.55 Open Interest0 Rho-0.0053 Delta / Theta9.7259

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,288.25	-78.39	-1.23%
Nikkei 225	68,308.59	+784.53	+1.16%
Shanghai	3,926.96	-19.71	-0.50%
US 500	7,796.1	+47.6	+0.61%
US Tech 100	30,117.3	+374.7	+1.26%
DAX	26,292.00	-39.07	-0.15%
Dollar Index	99.840	-0.059	-0.06%

Crude Oil WTI	80.98	-2.29	-2.75%
Brent Oil	86.86	-2.12	-2.38%
Natural Gas	2.723	-0.081	-2.89%
Gold	4,416.32	-51.18	-1.15%
Silver	64.938	-0.763	-1.16%
US Soybeans	1,183.00	-0.25	-0.02%
Copper	6.5963	-0.0192	-0.29%

Philippines 2Y	6.425	-0.010	-0.16%
Philippines 10Y	7.287	-0.014	-0.19%
Philippines 20Y	7.425	-0.086	-1.14%
U.S. 2Y	4.142	-0.057	-1.36%
U.S. 10Y	4.623	-0.069	-1.47%
U.S. 30Y	5.213	-0.034	-0.65%
Germany 10Y	3.1301	-0.0097	-0.31%

Alphabet C	343.80	+1.43	+0.42%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.35	+1.16	+1.46%
Booking	213.15	+0.89	+0.42%
Apple	303.27	+1.01	+0.34%
Alibaba ADR	121.78	-3.44	-2.75%
Tesla	338.31	+10.80	+3.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIVN	32.44	+1.24	+3.96%
	DATP	4,529.30	+38.30	+0.85%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.980	-5.67%	33.19M
SM Prime	18.200	-7.05%	21.02M
MREIT	13.74	-4.05%	21.01M
Dominion Holdings	15.380	+20.16%	18.06M
First Gen	28.00	+2.38%	9.64M
Metropolitan Bank	68.95	+2.68%	4.41M
International Container	965.000	-1.53%	548.83K

Name	Last	Chg. %	Vol.
Dominion Holdings	15.380	+20.16%	18.06M
Primex	1.120	+16.67%	94.00K
Paxys	3.160	+12.46%	224.00K
Roxas	2.400	+11.63%	214.00K
Prime Media	0.960	+11.63%	213.00K
NiHAO Mineral	0.365	+10.61%	3.99M
Geograce Resources	0.108	+10.20%	3.99M

Name	Last	Chg. %	Vol.
GMA Holdings	4.070	-7.29%	32.00K
Lorenzo Shipping	0.650	-7.14%	21.00K
SM Prime	18.200	-7.05%	21.02M
Lepanto Consolidated	0.2220	-6.33%	99.51M
Manila Mining	0.0075	-6.25%	24.00M
Italpinas Dev	0.660	-5.71%	104.00K
Ayala Land	14.980	-5.67%	33.19M